Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.59 | 57.32 | 55.96 | 56.01 | 2,111,018 | -0.47(-0.83%) |
Jan 30, 2024 | 54.69 | 56.72 | 54.60 | 56.47 | 2,298,968 | +1.29(+2.34%) |
Jan 29, 2024 | 54.73 | 55.22 | 54.19 | 55.18 | 1,624,993 | +0.40(+0.72%) |
Jan 26, 2024 | 53.22 | 54.82 | 53.22 | 54.79 | 1,171,119 | +1.53(+2.87%) |
Jan 25, 2024 | 53.28 | 53.80 | 52.63 | 53.26 | 1,737,878 | +0.53(+1.00%) |
Jan 24, 2024 | 52.46 | 52.90 | 52.20 | 52.73 | 1,423,734 | +0.64(+1.24%) |
Jan 23, 2024 | 52.12 | 52.67 | 51.67 | 52.09 | 2,265,538 | -0.13(-0.25%) |
Jan 22, 2024 | 52.14 | 52.58 | 51.61 | 52.22 | 1,502,843 | +0.16(+0.30%) |
Jan 19, 2024 | 52.03 | 52.14 | 51.48 | 52.06 | 915,941 | +0.12(+0.23%) |
Jan 18, 2024 | 51.98 | 52.24 | 51.22 | 51.94 | 1,132,732 | +0.06(+0.11%) |
Jan 17, 2024 | 52.13 | 52.74 | 51.60 | 51.88 | 1,740,009 | -0.90(-1.71%) |
Jan 16, 2024 | 54.33 | 54.93 | 52.76 | 52.78 | 2,009,648 | -1.60(-2.94%) |
Jan 12, 2024 | 53.68 | 54.46 | 53.30 | 54.38 | 1,777,680 | +1.62(+3.06%) |
Jan 11, 2024 | 52.26 | 52.84 | 51.95 | 52.76 | 1,588,059 | +0.77(+1.49%) |
Jan 10, 2024 | 52.60 | 52.73 | 51.28 | 51.99 | 1,192,657 | -0.42(-0.79%) |
Jan 09, 2024 | 52.48 | 52.65 | 52.01 | 52.41 | 1,435,103 | -0.29(-0.55%) |
Jan 08, 2024 | 52.35 | 52.89 | 51.40 | 52.69 | 2,354,031 | -0.45(-0.84%) |
Jan 05, 2024 | 54.39 | 54.47 | 52.90 | 53.14 | 2,091,235 | -0.79(-1.47%) |
Jan 04, 2024 | 56.00 | 56.47 | 53.83 | 53.93 | 1,824,589 | -1.60(-2.87%) |
Jan 03, 2024 | 55.27 | 56.21 | 55.13 | 55.53 | 1,383,278 | -0.13(-0.23%) |
Jan 02, 2024 | 55.38 | 56.48 | 55.10 | 55.66 | 1,491,287 | +0.57(+1.03%) |
Dec 29, 2023 | 55.21 | 55.56 | 54.91 | 55.09 | 967,764 | -0.03(-0.05%) |
Dec 28, 2023 | 55.67 | 56.18 | 54.94 | 55.12 | 1,089,004 | -0.87(-1.56%) |
Dec 27, 2023 | 56.48 | 56.48 | 55.77 | 56.00 | 1,175,190 | -0.51(-0.89%) |
Dec 26, 2023 | 56.76 | 57.08 | 56.15 | 56.50 | 1,034,083 | +0.12(+0.21%) |
Dec 22, 2023 | 56.77 | 57.40 | 56.37 | 56.38 | 1,147,679 | +0.06(+0.11%) |
Dec 21, 2023 | 57.20 | 57.48 | 55.69 | 56.32 | 1,536,295 | -1.02(-1.78%) |
Dec 20, 2023 | 57.26 | 58.54 | 57.08 | 57.34 | 1,952,839 | +0.14(+0.24%) |
Dec 19, 2023 | 56.33 | 57.87 | 56.03 | 57.21 | 2,079,825 | +1.23(+2.20%) |
Dec 18, 2023 | 56.40 | 57.12 | 55.74 | 55.98 | 1,644,173 | +0.49(+0.88%) |
Dec 15, 2023 | 54.93 | 55.62 | 54.61 | 55.49 | 5,760,069 | +0.44(+0.79%) |
Dec 14, 2023 | 53.42 | 55.29 | 53.42 | 55.05 | 3,443,520 | +2.40(+4.56%) |
Dec 13, 2023 | 50.79 | 52.67 | 50.69 | 52.66 | 2,761,251 | +1.88(+3.71%) |
Dec 12, 2023 | 51.03 | 51.36 | 50.53 | 50.77 | 1,907,021 | -0.76(-1.48%) |
Dec 11, 2023 | 52.30 | 52.54 | 51.34 | 51.53 | 2,067,711 | -0.68(-1.31%) |
Dec 08, 2023 | 52.30 | 52.75 | 51.90 | 52.22 | 2,126,203 | +0.32(+0.61%) |
Dec 07, 2023 | 52.69 | 53.08 | 51.57 | 51.90 | 1,596,019 | -0.35(-0.66%) |
Dec 06, 2023 | 53.58 | 53.58 | 51.98 | 52.25 | 2,139,431 | -1.64(-3.04%) |
Dec 05, 2023 | 53.93 | 54.90 | 53.51 | 53.88 | 3,136,340 | -0.02(-0.04%) |
Dec 04, 2023 | 53.38 | 53.97 | 52.44 | 53.90 | 2,686,069 | +0.03(+0.06%) |
Dec 01, 2023 | 51.98 | 54.35 | 51.90 | 53.87 | 5,171,677 | +1.84(+3.54%) |
Nov 30, 2023 | 52.42 | 53.07 | 51.45 | 52.03 | 8,494,649 | -0.25(-0.47%) |
Nov 29, 2023 | 54.15 | 54.44 | 51.87 | 52.28 | 2,463,580 | -1.34(-2.50%) |
Nov 28, 2023 | 53.84 | 54.61 | 53.42 | 53.62 | 2,035,874 | -0.28(-0.52%) |
Nov 27, 2023 | 53.53 | 54.10 | 53.18 | 53.89 | 1,484,426 | +0.20(+0.37%) |
Nov 24, 2023 | 54.34 | 54.76 | 53.68 | 53.70 | 529,825 | -0.37(-0.68%) |
Nov 22, 2023 | 52.55 | 54.18 | 52.05 | 54.06 | 1,362,904 | +0.53(+0.98%) |
Nov 21, 2023 | 53.46 | 53.64 | 52.72 | 53.54 | 1,391,351 | -0.25(-0.46%) |
Nov 20, 2023 | 53.54 | 54.22 | 53.34 | 53.79 | 1,677,344 | +0.57(+1.06%) |
Nov 17, 2023 | 52.65 | 54.00 | 52.57 | 53.22 | 1,370,306 | +0.88(+1.69%) |
Nov 16, 2023 | 53.60 | 54.04 | 51.71 | 52.34 | 1,477,687 | -1.78(-3.30%) |
Nov 15, 2023 | 53.87 | 54.98 | 53.73 | 54.12 | 1,936,409 | +0.18(+0.33%) |
Nov 14, 2023 | 53.47 | 54.59 | 53.45 | 53.94 | 2,058,950 | +0.64(+1.20%) |
Nov 13, 2023 | 52.94 | 53.56 | 52.62 | 53.30 | 1,333,081 | +0.40(+0.76%) |
Nov 10, 2023 | 52.12 | 53.12 | 52.00 | 52.90 | 1,478,709 | +1.28(+2.48%) |
Nov 09, 2023 | 52.50 | 52.91 | 51.52 | 51.62 | 1,472,359 | -0.74(-1.41%) |
Nov 08, 2023 | 52.98 | 53.29 | 52.34 | 52.36 | 1,516,152 | -0.92(-1.73%) |
Nov 07, 2023 | 54.08 | 54.14 | 52.69 | 53.29 | 1,963,326 | -1.58(-2.89%) |
Nov 06, 2023 | 55.70 | 56.11 | 54.65 | 54.87 | 2,054,787 | -0.47(-0.85%) |
Nov 03, 2023 | 56.63 | 56.77 | 54.40 | 55.34 | 1,937,085 | -1.45(-2.55%) |
Nov 02, 2023 | 55.82 | 57.94 | 55.33 | 56.79 | 3,024,511 | +1.95(+3.55%) |